Historical Price

Filter Dates:
Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018to 03/04/2018)
44.50 47.75 40.50 40.75 39,035,100
Previous 4 weeks
(20/02/2018 to 20/03/2018)
41.50 45.75 39.00 44.00 53,093,900
Daily Historical Data
20/04/2018 41.25 42.00 40.25 40.50 4,008,300
19/04/2018 41.00 41.50 40.50 41.25 2,399,000
18/04/2018 41.50 41.50 40.25 40.75 2,690,700
17/04/2018 40.25 41.75 40.00 41.25 3,603,100
12/04/2018 40.00 40.75 39.25 40.25 2,809,500
11/04/2018 40.75 41.00 39.75 39.75 4,546,700
10/04/2018 41.50 41.50 39.75 41.00 2,303,900
09/04/2018 42.50 42.50 40.50 41.00 1,716,200
05/04/2018 39.75 42.25 39.25 42.25 5,217,400
04/04/2018 40.75 41.25 39.00 39.75 3,378,300
03/04/2018 41.00 41.75 40.50 40.75 5,308,000
02/04/2018 41.50 42.75 40.75 40.75 5,235,400
30/03/2018 43.50 44.50 41.00 41.50 9,548,100
29/03/2018 45.75 46.00 43.50 44.25 3,941,800
28/03/2018 47.00 47.50 45.25 45.75 1,967,800
27/03/2018 45.50 47.75 45.50 47.25 5,528,800
26/03/2018 44.25 45.50 44.00 45.50 1,841,400
23/03/2018 44.00 45.00 44.00 44.25 804,800
22/03/2018 45.50 46.25 44.50 44.75 1,804,100
21/03/2018 44.50 45.75 44.00 45.25 3,054,900
20/03/2018 44.00 44.75 43.75 44.00 650,100
19/03/2018 43.75 45.00 43.00 44.50 2,291,600
16/03/2018 44.75 44.75 43.75 44.25 1,040,600
15/03/2018 45.25 45.50 44.50 44.75 1,798,300
14/03/2018 44.25 45.75 44.25 45.00 4,349,000
13/03/2018 44.25 44.75 43.50 44.50 2,470,700
12/03/2018 43.00 45.00 42.50 44.00 2,450,000
09/03/2018 41.75 42.50 41.50 42.50 1,101,900
08/03/2018 43.00 43.00 42.00 42.00 1,178,600
07/03/2018 43.25 43.75 42.50 42.50 1,981,100
06/03/2018 43.75 44.25 43.00 43.25 1,959,700
05/03/2018 42.00 44.25 42.00 43.25 3,091,800
02/03/2018 43.75 43.75 41.50 42.25 5,700,100

Remark : Volume from SET main board.